Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-01-17	T	CFW	3.87	4.00	3.87	3.98	-0.02	179,980	28	3.92	4.00	3,505		1,000		100	174,100	1,000			174
2025-01-16	T	CFW	4.05	4.05	4.00	4.00	-0.05	582,169	142	3.92	4.06	23,760	7,800	10,537	3,200		527,990	2,400			1,108
2025-01-15	T	CFW	3.96	4.09	3.94	4.05	0.11	167,263	253	4.02	4.06	120,431	8,700	11,100		500	3,700	14,250			1,653			166
2025-01-14	T	CFW	3.90	3.95	3.90	3.94	0.01	13,678	57	3.90	3.99	6,013	100	2,200		226	100	4,700			324
2025-01-13	T	CFW	3.91	3.93	3.90	3.93	0.10	122,985	85	3.90	3.93	115,957		1,500		200	3,000	1,700			399
2025-01-10	T	CFW	3.80	3.86	3.79	3.83	0.03	143,968	331	3.81	3.86	36,550	200	13,600		290	19,200	10,800			56,826
2025-01-09	T	CFW	3.79	3.80	3.78	3.80	0.03	11,773	29	3.78	3.85	9,700	300			200	400	1,100			23
2025-01-08	T	CFW	3.86	3.86	3.76	3.77		48,911	169	3.76	3.83	23,622	18,400	100		610	1,400	700			1,750
2025-01-07	T	CFW	3.80	3.83	3.76	3.77	-0.03	97,541	151	3.76	3.81	57,204	600	8,900		495	3,700	3,800			12,000			50
2025-01-06	T	CFW	3.80	3.90	3.78	3.80	-0.04	84,769	235	3.78	3.87	54,996	3,400	11,100	100	455	5,400	7,000			1,415			34
2025-01-03	T	CFW	3.78	3.85	3.75	3.84	0.04	50,591	171	3.80	3.85	35,388	1,100	4,100	400	100	500	7,999			614
2025-01-02	T	CFW	3.80	3.87	3.78	3.80	0.01	75,285	219	3.79	3.84	34,144	1,700	11,900	200	400	1,600	9,400			11,389
2024-12-31	T	CFW	3.79	3.82	3.78	3.79	-0.01	35,910	68	3.78	3.88	26,775				200	1,100	3,730			1,312
2024-12-30	T	CFW	3.76	3.82	3.75	3.80	0.02	49,303	129	3.72	3.84	26,610	1,000	5,400	2,000	235	1,500	9,200			1,139			65
2024-12-27	T	CFW	3.84	3.84	3.76	3.78	0.01	88,821	217	3.76	3.78	42,499	1,900	19,067	5,000	666	1,400	13,900			3,850			34
2024-12-24	T	CFW	3.78	3.80	3.77	3.77	-0.02	21,649	48	3.75	3.80	12,905	800	4,000	3,000	125	200	500			42
2024-12-23	T	CFW	3.94	3.95	3.75	3.79	-0.04	90,363	249	3.77	3.86	50,047	3,303	21,700	200	200	1,800	8,600			3,547
2024-12-20	T	CFW	3.88	3.88	3.83	3.83	-0.02	15,431	67	3.80	3.90	7,975		3,100	300	100	300	3,300			205
2024-12-19	T	CFW	3.80	4.17	3.80	3.85	0.05	215,248	502	3.80	3.98	122,203	3,100	57,800	1,300	3,440	5,000	14,700			6,793			60
2024-12-18	T	CFW	3.94	4.00	3.80	3.80	-0.20	27,389	113	3.80	3.92	19,235	200		400	95	200	6,300			892			59
2024-12-17	T	CFW	3.93	4.00	3.87	4.00	0.07	23,330	111	3.98	4.00	12,574	900	3,300	200	300	500	4,004			1,083			40
2024-12-16	T	CFW	3.84	4.00	3.81	3.93	-0.03	82,407	216	3.92	4.01	52,499	200	20,700		1,680	1,700	3,100			1,026			50
2024-12-13	T	CFW	3.99	3.99	3.91	3.96	-0.01	59,949	141	3.96	3.99	38,225	2,800	7,000	3,100	304	2,300	4,000			1,666		400
2024-12-12	T	CFW	3.94	3.99	3.84	3.97	0.07	38,122	148	3.95	3.99	14,173	3,200	241		100	1,100	16,600			2,092			250
2024-12-11	T	CFW	3.90	3.93	3.80	3.90	0.06	136,374	172	3.85	3.94	107,590	300	15,700	200	509	1,400	8,080			1,710			5
2024-12-10	T	CFW	3.90	3.93	3.82	3.84	-0.01	50,099	167	3.84	3.94	23,195	2,800	6,000	500	600	2,300	11,100			1,473
2024-12-09	T	CFW	3.92	3.92	3.85	3.85	0.01	5,644	43	3.82	3.93	3,834	100	142			100	1,100			343			10
2024-12-06	T	CFW	3.97	3.97	3.84	3.84	-0.10	9,392	79	3.83	3.90	4,950	200			207		2,900			287			40
2024-12-05	T	CFW	3.83	4.05	3.83	3.94	0.09	77,474	186	3.90	3.99	45,385	4,800	10,800		700	2,000	10,000			1,661			128
2024-12-04	T	CFW	3.89	3.89	3.83	3.85		28,427	86	3.85	3.94	16,861	800	3,200	100	100	500	5,600			1,136
2024-12-03	T	CFW	3.84	3.89	3.81	3.85	0.03	55,212	179	3.85	3.94	35,845	1,600	4,200	200	100		7,001			3,350
2024-12-02	T	CFW	3.91	3.91	3.81	3.82	-0.09	221,480	81	3.81	3.93	15,020	1,700	600		80	200,400	2,900			315
2024-11-29	T	CFW	3.99	3.99	3.91	3.91	-0.04	40,128	217	3.91	3.99	36,471				10	1,200	100			2,336
2024-11-28	T	CFW	4.00	4.005	3.95	3.95	-0.02	18,157	56	3.94	3.97	14,350	320	579		189	700	700			906
2024-11-27	T	CFW	3.96	4.00	3.96	3.97	0.01	34,461	82	3.94	4.04	16,278	2,400	3,327		350	1,500	4,701			655			50
2024-11-26	T	CFW	3.95	3.97	3.94	3.97		33,395	92	3.94	4.04	20,345	300	4,200		160	1,200	2,868			3,920
2024-11-25	T	CFW	3.95	4.00	3.95	3.97	-0.05	37,164	122	3.96	4.00	22,736	1,200	3,100		29	100	600			6,464			40
2024-11-22	T	CFW	4.00	4.05	4.00	4.02	-0.01	55,998	88	4.00	4.03	48,293		3,200		120	1,200	2,100			803
2024-11-21	T	CFW	3.94	4.03	3.94	4.03	0.06	266,320	144	4.00	4.03	34,098	500	2,215	120,000	1,004	3,000	4,300			99,883
2024-11-20	T	CFW	3.95	3.99	3.93	3.97	0.03	38,618	49	3.94	4.00	2,640	200	4,900		100	26,000	1,730			2,848
2024-11-19	T	CFW	3.86	4.01	3.86	3.94	0.07	285,446	163	3.86	4.02	52,210	600	15,700	500	237	201,526	12,200			1,993			78
2024-11-18	T	CFW	3.87	3.91	3.83	3.87	0.02	38,346	202	3.87	3.89	23,785	200	100			500	6,601			6,900
2024-11-15	T	CFW	3.88	3.89	3.85	3.85	0.01	22,647	113	3.85	3.88	7,607	200	3,250			700	7,700			1,460			105
2024-11-14	T	CFW	3.81	3.85	3.81	3.84	0.03	47,958	153	3.84	3.88	43,933	700	400		50	600	2,000			193
2024-11-13	T	CFW	3.88	3.88	3.80	3.81	-0.02	25,543	72	3.81	3.82	20,726	200	100		200	600	2,200			1,231
2024-11-12	T	CFW	3.75	3.83	3.71	3.83	0.10	73,904	176	3.80	3.84	47,910	100	6,400		300	4,600	9,548			4,245
2024-11-11	T	CFW	3.79	3.79	3.63	3.75	-0.03	111,930	246	3.70	3.82	60,664	500	26,513		3,641	2,900	12,398			4,677
2024-11-08	T	CFW	3.83	3.86	3.76	3.78	-0.08	33,823	137	3.76	3.83	23,033	1,600	1,600	600	100	300	5,300			531
2024-11-07	T	CFW	3.84	3.89	3.81	3.87	0.04	27,524	120	3.81	3.88	8,541	1,100	4,800		225	200	11,800			668
2024-11-06	T	CFW	4.01	4.02	3.76	3.83	-0.09	156,902	986	3.83	3.92	56,353	5,500	33,600	4,300	4,144	12,300	30,700			6,978			140
2024-11-05	T	CFW	3.86	3.96	3.85	3.92	-0.02	89,254	208	3.90	4.00	64,815	700	4,700		200	2,100	16,000			539
2024-11-04	T	CFW	3.94	4.03	3.89	3.94	0.03	76,740	161	3.88	3.94	54,723	900	11,573		515	2,000	5,501			807
2024-11-01	T	CFW	3.85	3.95	3.85	3.91	0.06	115,346	203	3.87	3.94	90,755	1,300	8,700	3,200	1,140	2,900	5,500			956
2024-10-31	T	CFW	3.84	3.87	3.76	3.85	0.03	709,031	110	3.80	3.86	356,500	1,100	24,000	1,000	230	319,900	2,600			701		900
2024-10-30	T	CFW	3.88	3.95	3.82	3.82	-0.01	18,705	64	3.82	3.88	6,200	1,000	8,800	300	170		1,400			735
2024-10-29	T	CFW	3.81	3.88	3.80	3.83	0.09	32,704	154	3.82	3.87	22,188	500	2,608	1,200		1,000	3,000			2,004
2024-10-28	T	CFW	3.80	3.90	3.67	3.74	-0.06	73,644	197	3.74	3.79	49,846	1,300	13,700	600	544	800	4,601			2,002
2024-10-25	T	CFW	3.85	3.87	3.80	3.80	0.04	27,575	67	3.80	3.88	21,686	900	800	700	60	200	2,800			329
2024-10-24	T	CFW	3.82	3.84	3.72	3.76	-0.06	796,322	177	3.76	3.77	29,127	1,700	4,300	1,100	200	748,700	6,200			3,137
2024-10-23	T	CFW	3.84	3.85	3.82	3.82		38,030	105	3.82	3.83	35,372	700	100			200	600			1,008
2024-10-22	T	CFW	3.86	3.88	3.82	3.82	-0.05	128,018	113	3.82	3.83	119,573	1,600		1,400		300	4,501			444
2024-10-21	T	CFW	3.86	3.88	3.85	3.86	0.05	111,606	80	3.85	3.91	103,212	100	733	900	194	776	1,500			2,386